Dampskibsselskabet Norden AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	239.30	243.00	237.00	241.40	234.41	949
2025-08-05	231.70	236.40	229.80	235.91	229.08	624
2025-08-04	225.60	231.60	225.20	228.03	221.42	1,142
2025-08-01	226.60	227.40	225.00	226.09	219.54	820
2025-07-31	229.90	230.00	227.20	228.04	221.43	1,162
2025-07-30	233.20	233.20	231.60	232.20	225.47	424
2025-07-29	236.90	241.00	234.20	234.20	227.41	602
2025-07-28	235.20	239.40	235.20	237.20	230.33	2,045
2025-07-25	237.10	238.20	234.60	235.97	229.13	1,014
2025-07-24	232.80	237.20	232.80	234.85	228.05	1,520
2025-07-23	228.00	231.80	228.00	231.80	225.08	3,698
2025-07-22	221.60	223.40	221.60	223.40	216.93	691
2025-07-21	225.40	227.40	221.90	222.87	216.42	579
2025-07-18	227.00	228.40	224.60	227.00	220.43	1,135
2025-07-17	224.20	228.40	224.10	224.58	218.08	168
2025-07-16	225.60	226.00	222.86	222.86	216.40	1,079
2025-07-15	224.00	224.80	222.20	223.40	216.93	4,027
2025-07-14	222.50	223.00	218.90	221.40	214.99	2,776
2025-07-11	218.00	231.20	218.00	224.61	218.10	8,830
2025-07-10	215.20	215.20	210.40	211.20	205.08	2,833
2025-07-09	213.10	213.60	209.00	210.75	204.64	2,430
2025-07-08	204.30	214.60	204.20	211.42	205.29	1,565
2025-07-07	202.00	204.40	201.40	203.60	197.70	20,480
2025-07-04	202.60	203.90	202.47	203.20	197.31	526
2025-07-03	202.40	203.90	202.40	203.40	197.51	2,318
2025-07-02	196.50	199.80	196.50	199.00	193.23	2,078
2025-07-01	200.60	200.60	195.20	200.20	194.40	5,909
2025-06-30	206.90	207.30	201.10	205.60	199.64	1,028
2025-06-27	205.10	206.70	204.00	205.57	199.61	1,681
2025-06-26	204.90	205.40	204.00	205.40	199.45	3,869
2025-06-25	206.10	209.60	204.25	207.86	201.84	2,514
2025-06-24	205.10	206.40	204.00	206.01	200.05	17,225
2025-06-23	213.50	213.60	207.80	210.08	204.00	3,136
2025-06-20	214.50	214.50	211.40	212.54	206.38	3,146
2025-06-19	216.26	216.26	214.40	216.26	210.00	761
2025-06-18	217.66	217.66	217.00	217.00	210.71	675
2025-06-17	216.60	221.62	216.20	221.62	215.20	1,766
2025-06-16	222.10	222.20	216.40	216.40	210.13	362
2025-06-13	218.40	225.20	218.40	219.39	213.03	2,370
2025-06-12	209.60	215.00	209.60	212.60	206.44	3,459
2025-06-11	210.00	210.30	209.00	209.45	203.38	3,521
2025-06-10	212.30	213.90	209.40	209.40	203.33	8,314
2025-06-06	208.60	211.80	208.60	210.94	204.83	2,856
2025-06-04	201.45	203.60	200.50	201.80	195.95	558
2025-06-03	204.50	205.40	199.10	200.40	194.59	1,024
2025-06-02	202.20	204.40	202.20	203.60	197.70	1,151
2025-05-28	204.40	204.40	199.80	199.80	194.01	241
2025-05-27	206.90	206.90	204.00	204.00	198.09	211
2025-05-23	204.00	206.80	204.00	205.37	199.42	258
2025-05-22	204.10	206.60	204.10	205.06	199.12	435
2025-05-21	205.30	206.20	203.50	205.94	199.98	2,162
2025-05-20	206.30	207.40	205.80	206.00	200.03	916
2025-05-19	205.30	206.40	204.20	205.80	199.84	215
2025-05-16	206.10	207.80	205.20	205.60	199.64	2,079
2025-05-15	206.40	206.40	204.20	205.62	199.66	12,675
2025-05-14	204.80	206.40	204.80	205.12	199.18	1,174
2025-05-13	200.65	202.00	199.50	200.17	194.37	5,262
2025-05-12	192.40	197.40	192.40	193.90	188.28	2,239
2025-05-09	186.15	188.40	182.90	185.68	180.30	497
2025-05-08	185.80	185.80	182.80	184.43	179.09	1,117

← NewerPage 6 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	2.0000 DKK
2026-03-12	2.0000 DKK
2025-10-31	2.0000 DKK
2025-08-15	2.0000 DKK
2025-05-02	2.0000 DKK
2025-03-13	2.0000 DKK
2024-11-01	2.0000 DKK
2024-08-09	2.0000 DKK
2024-04-26	2.0000 DKK
2024-03-13	10.0000 DKK
2023-11-03	10.0000 DKK
2023-08-11	10.0000 DKK
2023-05-04	15.0000 DKK
2023-03-10	30.0000 DKK
2022-11-07	30.0000 DKK
2022-08-19	30.0000 DKK
2022-03-25	18.0000 DKK
2021-03-26	9.0000 DKK
2020-06-15	2.5000 DKK
2019-04-12	2.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.